Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.1700 USD |
28,330,294.4000 CVC |
0.1507 USD |
0.1323 USD |
0.1741 USD |
0.1700 USD |
| 2024-12-19 |
0.1507 USD |
21,886,145.1000 CVC |
0.1700 USD |
0.1482 USD |
0.1749 USD |
0.1507 USD |
| 2024-12-18 |
0.1700 USD |
10,695,168.4000 CVC |
0.1887 USD |
0.1657 USD |
0.1951 USD |
0.1700 USD |
| 2024-12-17 |
0.1894 USD |
10,100,605.6000 CVC |
0.2016 USD |
0.1854 USD |
0.2016 USD |
0.1894 USD |
| 2024-12-16 |
0.2023 USD |
12,001,951.6000 CVC |
0.2181 USD |
0.1949 USD |
0.2187 USD |
0.2023 USD |
| 2024-12-15 |
0.2184 USD |
18,467,381.9000 CVC |
0.1935 USD |
0.1934 USD |
0.2310 USD |
0.2184 USD |
| 2024-12-14 |
0.1946 USD |
10,360,689.4000 CVC |
0.1893 USD |
0.1846 USD |
0.2140 USD |
0.1946 USD |
| 2024-12-13 |
0.1894 USD |
8,608,930.8000 CVC |
0.2026 USD |
0.1838 USD |
0.2049 USD |
0.1894 USD |
| 2024-12-12 |
0.2027 USD |
26,299,846.5000 CVC |
0.1721 USD |
0.1696 USD |
0.2392 USD |
0.2027 USD |
| 2024-12-11 |
0.1722 USD |
11,848,971.9000 CVC |
0.1498 USD |
0.1423 USD |
0.1837 USD |
0.1722 USD |
| 2024-12-10 |
0.1501 USD |
5,622,058.8000 CVC |
0.1524 USD |
0.1350 USD |
0.1586 USD |
0.1501 USD |
| 2024-12-09 |
0.1536 USD |
6,605,431.6000 CVC |
0.1851 USD |
0.1446 USD |
0.1861 USD |
0.1536 USD |
| 2024-12-08 |
0.1854 USD |
1,507,204.2000 CVC |
0.1860 USD |
0.1788 USD |
0.1894 USD |
0.1854 USD |
| 2024-12-07 |
0.1868 USD |
2,158,872.2000 CVC |
0.1913 USD |
0.1837 USD |
0.1996 USD |
0.1868 USD |
| 2024-12-06 |
0.1919 USD |
7,980,105.9000 CVC |
0.1773 USD |
0.1752 USD |
0.1959 USD |
0.1919 USD |
| 2024-12-05 |
0.1770 USD |
4,095,051.0000 CVC |
0.1862 USD |
0.1714 USD |
0.1877 USD |
0.1770 USD |
| 2024-12-04 |
0.1864 USD |
5,169,656.0000 CVC |
0.1802 USD |
0.1738 USD |
0.1979 USD |
0.1864 USD |
| 2024-12-03 |
0.1799 USD |
9,320,212.4000 CVC |
0.1697 USD |
0.1609 USD |
0.1840 USD |
0.1799 USD |
| 2024-12-02 |
0.1695 USD |
3,699,620.3000 CVC |
0.1723 USD |
0.1587 USD |
0.1730 USD |
0.1695 USD |
| 2024-12-01 |
0.1732 USD |
2,495,148.7000 CVC |
0.1733 USD |
0.1655 USD |
0.1754 USD |
0.1732 USD |
| 2024-11-30 |
0.1731 USD |
1,204,148.8000 CVC |
0.1720 USD |
0.1664 USD |
0.1732 USD |
0.1731 USD |
| 2024-11-29 |
0.1723 USD |
873,667.0000 CVC |
0.1690 USD |
0.1625 USD |
0.1729 USD |
0.1723 USD |
| 2024-11-28 |
0.1692 USD |
2,157,930.1000 CVC |
0.1754 USD |
0.1636 USD |
0.1754 USD |
0.1692 USD |
| 2024-11-27 |
0.1753 USD |
2,328,263.9000 CVC |
0.1698 USD |
0.1606 USD |
0.1753 USD |
0.1753 USD |
| 2024-11-26 |
0.1700 USD |
5,440,674.0000 CVC |
0.1595 USD |
0.1543 USD |
0.1765 USD |
0.1700 USD |
| 2024-11-25 |
0.1597 USD |
8,412,133.7000 CVC |
0.1547 USD |
0.1506 USD |
0.1750 USD |
0.1597 USD |
| 2024-11-24 |
0.1556 USD |
5,024,143.3000 CVC |
0.1458 USD |
0.1425 USD |
0.1626 USD |
0.1556 USD |
| 2024-11-23 |
0.1464 USD |
3,912,689.6000 CVC |
0.1437 USD |
0.1405 USD |
0.1519 USD |
0.1464 USD |
| 2024-11-22 |
0.1437 USD |
1,943,878.6000 CVC |
0.1404 USD |
0.1360 USD |
0.1457 USD |
0.1437 USD |
| 2024-11-21 |
0.1402 USD |
2,062,881.6000 CVC |
0.1366 USD |
0.1310 USD |
0.1413 USD |
0.1402 USD |
| 2024-11-20 |
0.1379 USD |
2,362,894.4000 CVC |
0.1459 USD |
0.1333 USD |
0.1459 USD |
0.1379 USD |
| 2024-11-19 |
0.1461 USD |
9,155,101.7000 CVC |
0.1402 USD |
0.1387 USD |
0.1585 USD |
0.1461 USD |
| 2024-11-18 |
0.1403 USD |
2,118,558.9000 CVC |
0.1320 USD |
0.1314 USD |
0.1409 USD |
0.1403 USD |
| 2024-11-17 |
0.1326 USD |
1,700,139.6000 CVC |
0.1372 USD |
0.1294 USD |
0.1382 USD |
0.1326 USD |
| 2024-11-16 |
0.1387 USD |
3,146,625.8000 CVC |
0.1282 USD |
0.1279 USD |
0.1413 USD |
0.1387 USD |
| 2024-11-15 |
0.1286 USD |
1,122,297.2000 CVC |
0.1224 USD |
0.1191 USD |
0.1292 USD |
0.1286 USD |
| 2024-11-14 |
0.1220 USD |
1,642,861.3000 CVC |
0.1314 USD |
0.1205 USD |
0.1316 USD |
0.1220 USD |
| 2024-11-13 |
0.1316 USD |
2,039,867.5000 CVC |
0.1392 USD |
0.1261 USD |
0.1413 USD |
0.1316 USD |
| 2024-11-12 |
0.1392 USD |
6,895,497.1000 CVC |
0.1407 USD |
0.1298 USD |
0.1557 USD |
0.1392 USD |
| 2024-11-11 |
0.1407 USD |
2,389,767.3000 CVC |
0.1360 USD |
0.1300 USD |
0.1412 USD |
0.1407 USD |
| 2024-11-10 |
0.1355 USD |
3,197,789.4000 CVC |
0.1302 USD |
0.1297 USD |
0.1418 USD |
0.1355 USD |
| 2024-11-09 |
0.1303 USD |
2,144,369.3000 CVC |
0.1244 USD |
0.1211 USD |
0.1323 USD |
0.1303 USD |
| 2024-11-08 |
0.1247 USD |
1,117,886.6000 CVC |
0.1260 USD |
0.1221 USD |
0.1270 USD |
0.1247 USD |
| 2024-11-07 |
0.1258 USD |
1,407,273.9000 CVC |
0.1268 USD |
0.1224 USD |
0.1289 USD |
0.1258 USD |
| 2024-11-06 |
0.1274 USD |
2,215,924.6000 CVC |
0.1184 USD |
0.1183 USD |
0.1285 USD |
0.1274 USD |
| 2024-11-05 |
0.1179 USD |
916,276.8000 CVC |
0.1149 USD |
0.1139 USD |
0.1200 USD |
0.1179 USD |
| 2024-11-04 |
0.1150 USD |
1,506,579.2000 CVC |
0.1236 USD |
0.1128 USD |
0.1248 USD |
0.1150 USD |
| 2024-11-03 |
0.1238 USD |
4,134,116.2000 CVC |
0.1208 USD |
0.1178 USD |
0.1376 USD |
0.1238 USD |
| 2024-11-02 |
0.1199 USD |
920,937.5000 CVC |
0.1236 USD |
0.1194 USD |
0.1261 USD |
0.1199 USD |
| 2024-11-01 |
0.1236 USD |
747,983.2000 CVC |
0.1289 USD |
0.1220 USD |
0.1292 USD |
0.1236 USD |